가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,710
기간 수익률
-1,205 (-9.33%)
거래량
187.2K
2026-09-17시 ₩11,665 고 ₩11,720 저 ₩11,620 종 ₩11,710MA5 ₩11,477MA20 ₩11,565MA60 ₩12,252
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 483280
- ISIN
- KR7483280004
- 유형
- ETF
- 기초지수
- KEDI 미국 AI 테크 TOP10+15%프리미엄 지수(Total Return)
- 기초지수 종가
- 10,536.68
- 상장좌수
- 39,300,000
- 거래량
- 187,242
- 거래대금
- ₩21.86억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩11,710 | +1.52% | ₩11,640.87 | ₩11,720 | ₩11,620 | 187,242 |
| 2026. 09. 16. | ₩11,535 | +0.52% | ₩11,517.69 | ₩11,540 | ₩11,460 | 123,026 |
| 2026. 09. 15. | ₩11,475 | +1.68% | ₩11,479.16 | ₩11,475 | ₩11,365 | 140,173 |
| 2026. 09. 14. | ₩11,285 | -0.53% | ₩11,459.06 | ₩11,340 | ₩11,240 | 180,695 |
| 2026. 09. 10. | ₩11,380 | -0.22% | ₩11,391.75 | ₩11,430 | ₩11,340 | 200,514 |
| 2026. 09. 09. | ₩11,405 | -0.18% | ₩11,369.4 | ₩11,460 | ₩11,375 | 179,700 |
| 2026. 09. 08. | ₩11,425 | -0.22% | ₩11,449.65 | ₩11,475 | ₩11,380 | 161,346 |
| 2026. 09. 07. | ₩11,450 | -0.74% | ₩11,403.83 | ₩11,495 | ₩11,365 | 220,721 |
| 2026. 09. 03. | ₩11,415 | +0.66% | ₩11,390.75 | ₩11,455 | ₩11,375 | 410,903 |
| 2026. 09. 02. | ₩11,340 | -1.52% | ₩11,367.56 | ₩11,440 | ₩11,330 | 190,221 |
| 2026. 09. 01. | ₩11,515 | +0.09% | ₩11,509.98 | ₩11,535 | ₩11,455 | 317,802 |
| 2026. 08. 31. | ₩11,505 | -0.26% | ₩11,501.88 | ₩11,555 | ₩11,480 | 136,515 |
| 2026. 08. 27. | ₩11,640 | +0.34% | ₩11,388.66 | ₩11,755 | ₩11,600 | 191,140 |
| 2026. 08. 26. | ₩11,600 | +0.3% | ₩11,609.44 | ₩11,635 | ₩11,525 | 195,969 |
| 2026. 08. 25. | ₩11,565 | +0.61% | ₩11,491.8 | ₩11,565 | ₩11,420 | 205,456 |
| 2026. 08. 24. | ₩11,495 | -0.56% | ₩11,574.16 | ₩11,650 | ₩11,480 | 134,728 |
| 2026. 08. 20. | ₩11,720 | +0.3% | ₩11,644.91 | ₩11,730 | ₩11,625 | 120,985 |
| 2026. 08. 19. | ₩11,685 | -2.3% | ₩11,710.59 | ₩11,850 | ₩11,645 | 188,631 |
| 2026. 08. 18. | ₩11,960 | -2.49% | ₩12,056.05 | ₩12,125 | ₩11,940 | 357,241 |
| 2026. 08. 13. | ₩12,190 | +0.16% | ₩12,200.43 | ₩12,200 | ₩12,115 | 140,538 |
| 2026. 08. 12. | ₩12,170 | -0.94% | ₩12,167.39 | ₩12,200 | ₩12,130 | 135,197 |
| 2026. 08. 11. | ₩12,285 | -0.77% | ₩12,254.52 | ₩12,305 | ₩12,250 | 131,588 |
| 2026. 08. 10. | ₩12,380 | +0.53% | ₩12,321.29 | ₩12,400 | ₩12,275 | 144,671 |
| 2026. 08. 06. | ₩12,330 | -0.52% | ₩12,326.41 | ₩12,370 | ₩12,230 | 150,542 |
| 2026. 08. 05. | ₩12,395 | +0.94% | ₩12,426.18 | ₩12,440 | ₩12,345 | 249,571 |
| 2026. 08. 04. | ₩12,280 | +2.93% | ₩12,265.73 | ₩12,290 | ₩12,100 | 222,885 |
| 2026. 08. 03. | ₩11,930 | +2.49% | ₩11,819.09 | ₩11,965 | ₩11,885 | 214,769 |
| 2026. 07. 30. | ₩11,055 | -2.04% | ₩11,003.72 | ₩11,225 | ₩11,030 | 303,023 |
| 2026. 07. 29. | ₩11,400 | -0.91% | ₩11,331.2 | ₩11,635 | ₩11,290 | 274,408 |
| 2026. 07. 28. | ₩11,505 | -3.72% | ₩11,612.89 | ₩11,700 | ₩11,470 | 239,537 |
| 2026. 07. 27. | ₩11,950 | +0.84% | ₩11,764.52 | ₩11,950 | ₩11,820 | 170,780 |
| 2026. 07. 23. | ₩12,250 | -1.17% | ₩12,332.84 | ₩12,365 | ₩12,185 | 416,137 |
| 2026. 07. 22. | ₩12,395 | -0.08% | ₩12,485.23 | ₩12,505 | ₩12,385 | 232,884 |
| 2026. 07. 21. | ₩12,405 | +1.27% | ₩12,269.17 | ₩12,420 | ₩12,275 | 117,057 |
| 2026. 07. 20. | ₩12,250 | -4.48% | ₩12,208.3 | ₩12,390 | ₩12,220 | 294,824 |
| 2026. 07. 15. | ₩12,790 | +1.07% | ₩12,688.96 | ₩12,835 | ₩12,730 | 158,960 |
| 2026. 07. 14. | ₩12,655 | -0.82% | ₩12,587.39 | ₩12,675 | ₩12,500 | 242,358 |
| 2026. 07. 13. | ₩12,760 | +0.47% | ₩12,920.2 | ₩12,905 | ₩12,750 | 671,872 |
| 2026. 07. 09. | ₩12,660 | +1.16% | ₩12,618.58 | ₩12,665 | ₩12,545 | 264,824 |
| 2026. 07. 08. | ₩12,515 | -1.61% | ₩12,502.24 | ₩12,710 | ₩12,510 | 196,681 |
| 2026. 07. 07. | ₩12,720 | +0.39% | ₩12,838.77 | ₩12,810 | ₩12,645 | 375,204 |
| 2026. 07. 06. | ₩12,670 | -0.35% | ₩12,601.95 | ₩12,795 | ₩12,645 | 192,906 |
| 2026. 07. 02. | ₩13,030 | +0.46% | ₩13,067.23 | ₩13,135 | ₩13,005 | 473,529 |
| 2026. 07. 01. | ₩12,970 | +1.49% | ₩13,095.57 | ₩13,040 | ₩12,945 | 257,096 |
| 2026. 06. 30. | ₩12,780 | +2.16% | ₩12,812.03 | ₩12,810 | ₩12,675 | 298,355 |
| 2026. 06. 29. | ₩12,510 | +2.08% | ₩12,422.46 | ₩12,530 | ₩12,345 | 231,086 |
| 2026. 06. 25. | ₩12,820 | +0.47% | ₩12,682.66 | ₩12,950 | ₩12,770 | 202,916 |
| 2026. 06. 24. | ₩12,760 | -0.04% | ₩12,722.81 | ₩12,770 | ₩12,645 | 287,795 |
| 2026. 06. 23. | ₩12,765 | -3% | ₩13,010.84 | ₩13,030 | ₩12,760 | 736,442 |
| 2026. 06. 22. | ₩13,160 | +1.11% | ₩13,249.05 | ₩13,160 | ₩13,005 | 406,466 |
| 2026. 06. 18. | ₩12,955 | -0.5% | ₩12,839.69 | ₩13,020 | ₩12,880 | 524,928 |
| 2026. 06. 17. | ₩13,020 | -0.53% | ₩12,949.4 | ₩13,045 | ₩12,945 | 435,534 |
| 2026. 06. 16. | ₩13,090 | +0.93% | ₩13,131.42 | ₩13,145 | ₩13,070 | 305,227 |
| 2026. 06. 15. | ₩12,970 | +1.45% | ₩12,726.28 | ₩13,010 | ₩12,870 | 731,387 |
| 2026. 06. 11. | ₩12,745 | -1.32% | ₩12,642.41 | ₩12,745 | ₩12,495 | 374,511 |
| 2026. 06. 10. | ₩12,915 | -1.34% | ₩13,003.77 | ₩13,000 | ₩12,835 | 415,119 |
| 2026. 06. 09. | ₩13,090 | -0.19% | ₩13,006.52 | ₩13,150 | ₩13,030 | 266,684 |
| 2026. 06. 08. | ₩13,115 | -4.13% | ₩13,113.85 | ₩13,410 | ₩13,085 | 588,121 |
| 2026. 06. 04. | ₩13,570 | -1.77% | ₩13,692.18 | ₩13,600 | ₩13,455 | 564,303 |
| 2026. 06. 01. | ₩13,780 | +0.66% | ₩13,684.28 | ₩13,905 | ₩13,720 | 770,007 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.